KissMeData/006040/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184600	385574000	29000	29000	29000	29000	332
3	20231030	184500	385574000	29000	29000	29000	29000	0
4	20231030	184400	385574000	29000	29000	29000	29000	0
5	20231030	184300	385574000	29000	29000	29000	29000	0
6	20231030	184200	385574000	29000	29000	29000	29000	0
7	20231030	184100	385574000	29000	29000	29000	29000	0
8	20231030	184000	385574000	29000	29000	29000	29000	0
9	20231030	183900	385574000	29000	29000	29000	29000	0
10	20231030	183800	385574000	29000	29000	29000	29000	0
11	20231030	183700	385574000	29000	29000	29000	29000	0
12	20231030	183600	385574000	29000	29000	29000	29000	0
13	20231030	183500	385574000	29000	29000	29000	29000	0
14	20231030	183400	385574000	29000	29000	29000	29000	0
15	20231030	183300	385574000	29000	29000	29000	29000	0
16	20231030	183200	385574000	29000	29000	29000	29000	0
17	20231030	183100	385574000	29000	29000	29000	29000	0
18	20231030	183000	385574000	29000	29000	29000	29000	0
19	20231030	182900	385574000	29000	29000	29000	29000	0
20	20231030	182800	385574000	29000	29000	29000	29000	0
21	20231030	182700	385574000	29000	29000	29000	29000	0
22	20231030	182600	385574000	29000	29000	29000	29000	0
23	20231030	182500	385574000	29000	29000	29000	29000	0
24	20231030	182400	385574000	29000	29000	29000	29000	0
25	20231030	182300	385574000	29000	29000	29000	29000	0
26	20231030	182200	385574000	29000	29000	29000	29000	0
27	20231030	182100	385574000	29000	29000	29000	29000	0
28	20231030	182000	385574000	29000	29000	29000	29000	0
29	20231030	181900	385574000	29000	29000	29000	29000	0
30	20231030	181800	385574000	29000	29000	29000	29000	0
31	20231030	181700	385574000	29000	29000	29000	29000	0
32	20231030	181600	385574000	29000	29000	29000	29000	332
33	20231030	181500	385574000	29000	29000	29000	29000	0
34	20231030	181400	385574000	29000	29000	29000	29000	0
35	20231030	181300	385574000	29000	29000	29000	29000	0
36	20231030	181200	385574000	29000	29000	29000	29000	0
37	20231030	181100	385574000	29000	29000	29000	29000	0
38	20231030	181000	385574000	29000	29000	29000	29000	0
39	20231030	180900	385574000	29000	29000	29000	29000	0
40	20231030	180800	385574000	29000	29000	29000	29000	0
41	20231030	180700	385574000	29000	29000	29000	29000	0
42	20231030	180600	385574000	29000	29000	29000	29000	0
43	20231030	180500	385574000	29000	29000	29000	29000	0
44	20231030	180400	385574000	29000	29000	29000	29000	0
45	20231030	180300	385574000	29000	29000	29000	29000	0
46	20231030	180200	385574000	29000	29000	29000	29000	0
47	20231030	180100	385574000	29000	29000	29000	29000	0
48	20231030	180000	385574000	29000	29000	29000	29000	0
49	20231030	175900	385574000	29000	29000	29000	29000	0
50	20231030	175800	385574000	29000	29000	29000	29000	0
51	20231030	175700	385574000	29000	29000	29000	29000	0
52	20231030	175600	385574000	29000	29000	29000	29000	0
53	20231030	175500	385574000	29000	29000	29000	29000	0
54	20231030	175400	385574000	29000	29000	29000	29000	0
55	20231030	175300	385574000	29000	29000	29000	29000	0
56	20231030	175200	385574000	29000	29000	29000	29000	0
57	20231030	175100	385574000	29000	29000	29000	29000	0
58	20231030	175000	385574000	29000	29000	29000	29000	0
59	20231030	174900	385574000	29000	29000	29000	29000	0
60	20231030	174800	385574000	29000	29000	29000	29000	0
61	20231030	174700	385574000	29000	29000	29000	29000	0
62	20231030	174600	385574000	29000	29000	29000	29000	332
63	20231030	174500	385574000	29000	29000	29000	29000	0
64	20231030	174400	385574000	29000	29000	29000	29000	0
65	20231030	174300	385574000	29000	29000	29000	29000	0
66	20231030	174200	385574000	29000	29000	29000	29000	0
67	20231030	174100	385574000	29000	29000	29000	29000	0
68	20231030	174000	385574000	29000	29000	29000	29000	0
69	20231030	173900	385574000	29000	29000	29000	29000	0
70	20231030	173800	385574000	29000	29000	29000	29000	0
71	20231030	173700	385574000	29000	29000	29000	29000	0
72	20231030	173600	385574000	29000	29000	29000	29000	0
73	20231030	173500	385574000	29000	29000	29000	29000	0
74	20231030	173400	385574000	29000	29000	29000	29000	0
75	20231030	173300	385574000	29000	29000	29000	29000	0
76	20231030	173200	385574000	29000	29000	29000	29000	0
77	20231030	173100	385574000	29000	29000	29000	29000	0
78	20231030	173000	385574000	29000	29000	29000	29000	0
79	20231030	172900	385574000	29000	29000	29000	29000	0
80	20231030	172800	385574000	29000	29000	29000	29000	0
81	20231030	172700	385574000	29000	29000	29000	29000	0
82	20231030	172600	385574000	29000	29000	29000	29000	0
83	20231030	172500	385574000	29000	29000	29000	29000	0
84	20231030	172400	385574000	29000	29000	29000	29000	0
85	20231030	172300	385574000	29000	29000	29000	29000	0
86	20231030	172200	385574000	29000	29000	29000	29000	0
87	20231030	172100	385574000	29000	29000	29000	29000	0
88	20231030	172000	385574000	29000	29000	29000	29000	0
89	20231030	171900	385574000	29000	29000	29000	29000	0
90	20231030	171800	385574000	29000	29000	29000	29000	0
91	20231030	171700	385574000	29000	29000	29000	29000	0
92	20231030	171600	385574000	29000	29000	29000	29000	332
93	20231030	171500	385574000	29000	29000	29000	29000	0
94	20231030	171400	385574000	29000	29000	29000	29000	0
95	20231030	171300	385574000	29000	29000	29000	29000	0
96	20231030	171200	385574000	29000	29000	29000	29000	0
97	20231030	171100	385574000	29000	29000	29000	29000	0
98	20231030	171000	385574000	29000	29000	29000	29000	0
99	20231030	170900	385574000	29000	29000	29000	29000	0
100	20231030	170800	385574000	29000	29000	29000	29000	0
101	20231030	170700	385574000	29000	29000	29000	29000	0
102	20231030	170600	385574000	29000	29000	29000	29000	0
103	20231030	170500	385574000	29000	29000	29000	29000	0
104	20231030	170400	385574000	29000	29000	29000	29000	0
105	20231030	170300	385574000	29000	29000	29000	29000	0
106	20231030	170200	385574000	29000	29000	29000	29000	0
107	20231030	170100	385574000	29000	29000	29000	29000	0
108	20231030	170000	385574000	29000	29000	29000	29000	0
109	20231030	165900	385574000	29000	29000	29000	29000	0
110	20231030	165800	385574000	29000	29000	29000	29000	0
111	20231030	165700	385574000	29000	29000	29000	29000	0
112	20231030	165600	385574000	29000	29000	29000	29000	0
113	20231030	165500	385574000	29000	29000	29000	29000	0
114	20231030	165400	385574000	29000	29000	29000	29000	0
115	20231030	165300	385574000	29000	29000	29000	29000	0
116	20231030	165200	385574000	29000	29000	29000	29000	0
117	20231030	165100	385574000	29000	29000	29000	29000	0
118	20231030	165000	385574000	29000	29000	29000	29000	0
119	20231030	164900	385574000	29000	29000	29000	29000	0
120	20231030	164800	385574000	29000	29000	29000	29000	0
121	20231030	164700	385574000	29000	29000	29000	29000	0
122	20231030	164600	385574000	29000	29000	29000	29000	332
123	20231030	164500	385574000	29000	29000	29000	29000	0
124	20231030	164400	385574000	29000	29000	29000	29000	0
125	20231030	164300	385574000	29000	29000	29000	29000	0
126	20231030	164200	385574000	29000	29000	29000	29000	0
127	20231030	164100	385574000	29000	29000	29000	29000	0
128	20231030	164000	385574000	29000	29000	29000	29000	0
129	20231030	163900	385574000	29000	29000	29000	29000	0
130	20231030	163800	385574000	29000	29000	29000	29000	0
131	20231030	163700	385574000	29000	29000	29000	29000	0
132	20231030	163600	385574000	29000	29000	29000	29000	0
133	20231030	163500	385574000	29000	29000	29000	29000	0
134	20231030	163400	385574000	29000	29000	29000	29000	0
135	20231030	163300	385574000	29000	29000	29000	29000	0
136	20231030	163200	385574000	29000	29000	29000	29000	0
137	20231030	163100	385574000	29000	29000	29000	29000	0
138	20231030	163000	385574000	29000	29000	29000	29000	0
139	20231030	162900	385574000	29000	29000	29000	29000	0
140	20231030	162800	385574000	29000	29000	29000	29000	0
141	20231030	162700	385574000	29000	29000	29000	29000	0
142	20231030	162600	385574000	29000	29000	29000	29000	0
143	20231030	162500	385574000	29000	29000	29000	29000	0
144	20231030	162400	385574000	29000	29000	29000	29000	0
145	20231030	162300	385574000	29000	29000	29000	29000	0
146	20231030	162200	385574000	29000	29000	29000	29000	0
147	20231030	162100	385574000	29000	29000	29000	29000	0
148	20231030	162000	385574000	29000	29000	29000	29000	0
149	20231030	161900	385574000	29000	29000	29000	29000	0
150	20231030	161800	385574000	29000	29000	29000	29000	0
151	20231030	161700	385574000	29000	29000	29000	29000	0
152	20231030	161600	385574000	29000	29000	29000	29000	332
153	20231030	161500	385574000	29000	29000	29000	29000	0
154	20231030	161400	385574000	29000	29000	29000	29000	0
155	20231030	161300	385574000	29000	29000	29000	29000	0
156	20231030	161200	385574000	29000	29000	29000	29000	0
157	20231030	161100	385574000	29000	29000	29000	29000	0
158	20231030	161000	385574000	29000	29000	29000	29000	0
159	20231030	160900	385574000	29000	29000	29000	29000	0
160	20231030	160800	385574000	29000	29000	29000	29000	0
161	20231030	160700	385574000	29000	29000	29000	29000	0
162	20231030	160600	385574000	29000	29000	29000	29000	0
163	20231030	160500	385574000	29000	29000	29000	29000	0
164	20231030	160400	385574000	29000	29000	29000	29000	0
165	20231030	160300	385574000	29000	29000	29000	29000	0
166	20231030	160200	385574000	29000	29000	29000	29000	0
167	20231030	160100	385574000	29000	29000	29000	29000	0
168	20231030	160000	385574000	29000	29000	29000	29000	0
169	20231030	155900	385574000	29000	29000	29000	29000	0
170	20231030	155800	385574000	29000	29000	29000	29000	0
171	20231030	155700	385574000	29000	29000	29000	29000	0
172	20231030	155600	385574000	29000	29000	29000	29000	0
173	20231030	155500	385574000	29000	29000	29000	29000	0
174	20231030	155400	385574000	29000	29000	29000	29000	0
175	20231030	155300	385574000	29000	29000	29000	29000	0
176	20231030	155200	385574000	29000	29000	29000	29000	0
177	20231030	155100	385574000	29000	29000	29000	29000	0
178	20231030	155000	385574000	29000	29000	29000	29000	0
179	20231030	154900	385574000	29000	29000	29000	29000	0
180	20231030	154800	385574000	29000	29000	29000	29000	0
181	20231030	154700	385574000	29000	29000	29000	29000	0
182	20231030	154600	385574000	29000	29000	29000	29000	332
183	20231030	154500	385574000	29000	29000	29000	29000	0
184	20231030	154400	385574000	29000	29000	29000	29000	0
185	20231030	154300	385574000	29000	29000	29000	29000	0
186	20231030	154200	385574000	29000	29000	29000	29000	0
187	20231030	154100	385574000	29000	29000	29000	29000	0
188	20231030	154000	385574000	29000	29000	29000	29000	0
189	20231030	153900	385574000	29000	29000	29000	29000	0
190	20231030	153800	385574000	29000	29000	29000	29000	0
191	20231030	153700	385574000	29000	29000	29000	29000	0
192	20231030	153600	385574000	29000	29000	29000	29000	0
193	20231030	153500	385574000	29000	29000	29000	29000	0
194	20231030	153400	385574000	29000	29000	29000	29000	0
195	20231030	153300	385574000	29000	29000	29000	29000	0
196	20231030	153200	385574000	29000	29000	29000	29000	0
197	20231030	153100	385574000	29000	29000	29000	29000	0
198	20231030	153000	385574000	29000	29000	29000	29000	332
199	20231030	152900	375946000	29150	29150	29150	29150	0
200	20231030	152800	375946000	29150	29150	29150	29150	0
201	20231030	152700	375946000	29150	29150	29150	29150	0
202	20231030	152600	375946000	29150	29150	29150	29150	0
203	20231030	152500	375946000	29150	29150	29150	29150	0
204	20231030	152400	375946000	29150	29150	29150	29150	0
205	20231030	152300	375946000	29150	29150	29150	29150	0
206	20231030	152200	375946000	29150	29150	29150	29150	0
207	20231030	152100	375946000	29150	29150	29150	29150	0
208	20231030	152000	375946000	29150	29150	29150	29150	0
209	20231030	151900	375946000	29150	29000	29150	29000	38
210	20231030	151800	374841900	29150	29150	29150	29150	0
211	20231030	151700	374841900	29150	29150	29150	29150	1
212	20231030	151600	374812750	29150	29150	29150	29150	0
213	20231030	151500	374812750	29150	29150	29150	29150	0
214	20231030	151400	374812750	29150	29150	29150	29150	0
215	20231030	151300	374812750	29150	29150	29150	29150	0
216	20231030	151200	374812750	29150	29150	29150	29150	0
217	20231030	151100	374812750	29150	29150	29150	29150	16
218	20231030	151000	374346350	29050	29050	29050	29050	2
219	20231030	150900	374288250	29000	29000	29000	29000	0
220	20231030	150800	374288250	29000	29000	29000	29000	1
221	20231030	150700	374259250	29150	29150	29150	29150	0
222	20231030	150600	374259250	29150	29150	29150	29150	0
223	20231030	150500	374259250	29150	29100	29150	29100	2
224	20231030	150400	374201000	29100	29100	29100	29100	1
225	20231030	150300	374171900	29100	29150	29150	29100	39
226	20231030	150200	373036600	29200	29200	29200	29200	0
227	20231030	150100	373036600	29200	29200	29200	29200	0
228	20231030	150000	373036600	29200	29150	29200	29150	19
229	20231030	145900	372482200	29150	29200	29200	29050	32
230	20231030	145800	371548700	29200	29150	29200	29100	80
231	20231030	145700	369216250	29150	29150	29150	29100	30
232	20231030	145600	368341900	29150	29200	29200	29150	36
233	20231030	145500	367290850	29200	29250	29250	29200	32
234	20231030	145400	366356400	29250	29250	29250	29250	31
235	20231030	145300	365449650	29250	29250	29250	29250	42
236	20231030	145200	364221150	29200	29250	29250	29200	36
237	20231030	145100	363168500	29200	29250	29250	29200	32
238	20231030	145000	362232600	29250	29250	29250	29250	26
239	20231030	144900	361472100	29150	29250	29250	29150	40
240	20231030	144800	360302850	29250	29250	29250	29200	33
241	20231030	144700	359337800	29250	29250	29250	29250	267
242	20231030	144600	351528050	29250	29250	29250	29250	19
243	20231030	144500	350972300	29250	29200	29250	29200	29
244	20231030	144400	350124900	29200	29200	29200	29200	30
245	20231030	144300	349248900	29200	29200	29200	29200	33
246	20231030	144200	348285300	29200	29200	29200	29200	34
247	20231030	144100	347292500	29200	29200	29200	29150	66
248	20231030	144000	345365450	29200	29200	29200	29200	33
249	20231030	143900	344401850	29200	29200	29200	29200	34
250	20231030	143800	343409050	29200	29200	29200	29200	29
251	20231030	143700	342562250	29200	29200	29200	29200	31
252	20231030	143600	341657050	29200	29200	29200	29200	31
253	20231030	143500	340751850	29200	29200	29200	29200	45
254	20231030	143400	339437850	29200	29150	29200	29150	229
255	20231030	143300	332752400	29150	29200	29200	29150	414
256	20231030	143200	320682750	29200	29200	29200	29150	23
257	20231030	143100	320011200	29200	29200	29200	29150	48
258	20231030	143000	318610550	29200	29200	29200	29150	54
259	20231030	142900	317034750	29200	29200	29200	29150	131
260	20231030	142800	313213550	29200	29100	29200	29100	388
261	20231030	142700	301907050	29100	29100	29100	29100	27
262	20231030	142600	301121350	29100	29100	29100	29100	33
263	20231030	142500	300161050	29100	29100	29100	29000	47
264	20231030	142400	298795000	29100	29100	29100	29050	113
265	20231030	142300	295511250	29100	29100	29100	29100	40
266	20231030	142200	294347250	29100	29100	29100	29100	38
267	20231030	142100	293241450	29100	29100	29100	29100	34
268	20231030	142000	292252050	29100	29100	29100	29100	28
269	20231030	141900	291437250	29100	29100	29100	29100	34
270	20231030	141800	290447850	29100	29100	29100	29050	26
271	20231030	141700	289691500	29100	29100	29100	29100	40
272	20231030	141600	288527500	29100	29100	29100	29100	38
273	20231030	141500	287421700	29100	29100	29100	29050	30
274	20231030	141400	286548750	29100	29100	29100	29050	33
275	20231030	141300	285588500	29100	29100	29100	29100	34
276	20231030	141200	284599100	29100	29100	29100	29100	29
277	20231030	141100	283755200	29100	29100	29100	29100	41
278	20231030	141000	282562100	29100	29100	29100	29100	35
279	20231030	140900	281543600	29100	29100	29100	29100	37
280	20231030	140800	280466900	29100	29150	29150	29100	37
281	20231030	140700	279388700	29150	29150	29150	29150	33
282	20231030	140600	278426750	29150	29150	29150	29100	28
283	20231030	140500	277610750	29150	29150	29150	29150	37
284	20231030	140400	276532200	29150	29100	29150	29100	40
285	20231030	140300	275366350	29150	29150	29150	29150	41
286	20231030	140200	274171200	29150	29100	29150	29100	35
287	20231030	140100	273152100	29100	29100	29100	29100	31
288	20231030	140000	272250000	29100	29050	29100	29050	53
289	20231030	135900	270708700	29100	29100	29100	29100	38
290	20231030	135800	269602900	29100	29100	29150	29100	46
291	20231030	135700	268263950	29100	29150	29150	29100	50
292	20231030	135600	266807350	29150	29150	29150	29150	133
293	20231030	135500	262930400	29150	29050	29150	29050	195
294	20231030	135400	257254950	29100	29100	29100	29100	30
295	20231030	135300	256381950	29100	29100	29100	29100	29
296	20231030	135200	255538050	29050	29050	29050	29050	146
297	20231030	135100	251296750	29050	29050	29050	29050	29
298	20231030	135000	250454300	29050	29050	29050	29050	25
299	20231030	134900	249728050	29050	29050	29050	29050	29
300	20231030	134800	248885600	29100	29000	29100	28900	127
301	20231030	134700	245198150	29050	29050	29050	29050	38
302	20231030	134600	244094250	29050	29050	29050	29050	33
303	20231030	134500	243135600	29050	29050	29050	29050	43
304	20231030	134400	241886450	29000	29100	29100	29000	31
305	20231030	134300	240985050	29050	29100	29100	29050	53
306	20231030	134200	239443700	29100	29100	29100	29100	29
307	20231030	134100	238599800	29100	29100	29100	29050	39
308	20231030	134000	237465300	29100	29100	29100	29100	33
309	20231030	133900	236505000	29100	29050	29100	29050	140
310	20231030	133800	232437450	29050	29000	29050	29000	23
311	20231030	133700	231769700	29000	28900	29000	28900	231
312	20231030	133600	225081950	28900	28900	28950	28900	19
313	20231030	133500	224532200	28950	28850	28950	28850	303
314	20231030	133400	215779900	28850	28750	28850	28750	981
315	20231030	133300	187554650	28700	28700	28700	28700	0
316	20231030	133200	187554650	28700	28700	28700	28700	0
317	20231030	133100	187554650	28700	28700	28700	28700	1
318	20231030	133000	187525950	28700	28700	28700	28700	0
319	20231030	132900	187525950	28700	28700	28700	28700	0
320	20231030	132800	187525950	28700	28700	28700	28700	102
321	20231030	132700	184598550	28700	28700	28700	28700	0
322	20231030	132600	184598550	28700	28700	28700	28700	0
323	20231030	132500	184598550	28700	28700	28700	28700	25
324	20231030	132400	183881050	28700	28700	28700	28700	1
325	20231030	132300	183852350	28750	28750	28750	28750	0
326	20231030	132200	183852350	28750	28750	28750	28750	0
327	20231030	132100	183852350	28750	28750	28750	28750	2
328	20231030	132000	183794850	28700	28700	28700	28700	780
329	20231030	131900	161408850	28650	28650	28650	28650	0
330	20231030	131800	161408850	28650	28650	28650	28650	0
331	20231030	131700	161408850	28650	28650	28650	28650	0
332	20231030	131600	161408850	28650	28650	28650	28650	0
333	20231030	131500	161408850	28650	28650	28650	28650	102
334	20231030	131400	158486550	28650	28650	28650	28650	0
335	20231030	131300	158486550	28650	28650	28650	28650	0
336	20231030	131200	158486550	28650	28650	28650	28650	18
337	20231030	131100	157970850	28650	28650	28650	28650	18
338	20231030	131000	157455150	28650	28650	28650	28650	0
339	20231030	130900	157455150	28650	28650	28650	28650	0
340	20231030	130800	157455150	28650	28650	28650	28650	0
341	20231030	130700	157455150	28650	28650	28650	28650	0
342	20231030	130600	157455150	28650	28650	28650	28650	0
343	20231030	130500	157455150	28650	28650	28650	28650	1
344	20231030	130400	157426500	28650	28650	28650	28650	0
345	20231030	130300	157426500	28650	28650	28650	28650	0
346	20231030	130200	157426500	28650	28650	28650	28650	0
347	20231030	130100	157426500	28650	28650	28650	28650	0
348	20231030	130000	157426500	28650	28650	28650	28650	204
349	20231030	125900	151581900	28650	28650	28650	28650	0
350	20231030	125800	151581900	28650	28650	28650	28650	0
351	20231030	125700	151581900	28650	28500	28650	28500	877
352	20231030	125600	126533500	28550	28550	28550	28550	0
353	20231030	125500	126533500	28550	28550	28550	28550	0
354	20231030	125400	126533500	28550	28550	28550	28550	2
355	20231030	125300	126476400	28550	28550	28550	28550	0
356	20231030	125200	126476400	28550	28550	28550	28550	0
357	20231030	125100	126476400	28550	28550	28550	28550	0
358	20231030	125000	126476400	28550	28550	28550	28550	0
359	20231030	124900	126476400	28550	28550	28550	28550	0
360	20231030	124800	126476400	28550	28550	28550	28550	0
361	20231030	124700	126476400	28550	28550	28550	28550	0
362	20231030	124600	126476400	28550	28550	28550	28550	0
363	20231030	124500	126476400	28550	28550	28550	28550	1
364	20231030	124400	126447850	28500	28500	28500	28500	4
365	20231030	124300	126333850	28550	28550	28550	28550	0
366	20231030	124200	126333850	28550	28550	28550	28550	0
367	20231030	124100	126333850	28550	28550	28550	28550	0
368	20231030	124000	126333850	28550	28550	28550	28550	0
369	20231030	123900	126333850	28550	28550	28550	28550	0
370	20231030	123800	126333850	28550	28550	28550	28550	0
371	20231030	123700	126333850	28550	28550	28550	28550	0
372	20231030	123600	126333850	28550	28550	28550	28550	0
373	20231030	123500	126333850	28550	28550	28550	28550	0
374	20231030	123400	126333850	28550	28550	28550	28550	0
375	20231030	123300	126333850	28550	28550	28550	28550	0
376	20231030	123200	126333850	28550	28500	28550	28500	22
377	20231030	123100	125706800	28550	28550	28550	28550	0
378	20231030	123000	125706800	28550	28550	28550	28550	0
379	20231030	122900	125706800	28550	28550	28550	28550	1
380	20231030	122800	125678250	28550	28550	28550	28550	0
381	20231030	122700	125678250	28550	28550	28550	28550	0
382	20231030	122600	125678250	28550	28550	28550	28550	0
383	20231030	122500	125678250	28550	28550	28550	28550	0
384	20231030	122400	125678250	28550	28550	28550	28550	0
385	20231030	122300	125678250	28550	28550	28550	28550	0
386	20231030	122200	125678250	28550	28550	28550	28550	0
387	20231030	122100	125678250	28550	28550	28550	28550	1
388	20231030	122000	125649700	28550	28550	28550	28550	1
389	20231030	121900	125621150	28550	28550	28550	28550	0
390	20231030	121800	125621150	28550	28550	28550	28550	0
391	20231030	121700	125621150	28550	28550	28550	28550	20
392	20231030	121600	125050150	28500	28500	28500	28500	0
393	20231030	121500	125050150	28500	28500	28500	28500	19
394	20231030	121400	124508650	28500	28500	28500	28500	0
395	20231030	121300	124508650	28500	28550	28550	28500	6
396	20231030	121200	124337550	28550	28550	28550	28550	0
397	20231030	121100	124337550	28550	28550	28550	28550	0
398	20231030	121000	124337550	28550	28550	28550	28550	0
399	20231030	120900	124337550	28550	28550	28550	28550	1
400	20231030	120800	124309000	28550	28550	28550	28550	5
401	20231030	120700	124166250	28550	28550	28550	28550	0
402	20231030	120600	124166250	28550	28550	28550	28550	9
403	20231030	120500	123909300	28550	28550	28550	28550	0
404	20231030	120400	123909300	28550	28550	28550	28550	0
405	20231030	120300	123909300	28550	28550	28550	28550	0
406	20231030	120200	123909300	28550	28550	28550	28550	0
407	20231030	120100	123909300	28550	28550	28550	28550	0
408	20231030	120000	123909300	28550	28550	28550	28550	0
409	20231030	115900	123909300	28550	28550	28550	28550	4
410	20231030	115800	123795100	28550	28550	28550	28550	0
411	20231030	115700	123795100	28550	28550	28550	28550	0
412	20231030	115600	123795100	28550	28550	28550	28550	252
413	20231030	115500	116600500	28550	28550	28550	28550	0
414	20231030	115400	116600500	28550	28550	28550	28550	0
415	20231030	115300	116600500	28550	28550	28550	28550	0
416	20231030	115200	116600500	28550	28600	28600	28550	3
417	20231030	115100	116514750	28550	28550	28550	28550	0
418	20231030	115000	116514750	28550	28550	28550	28550	0
419	20231030	114900	116514750	28550	28550	28550	28550	0
420	20231030	114800	116514750	28550	28550	28550	28550	0
421	20231030	114700	116514750	28550	28550	28550	28550	0
422	20231030	114600	116514750	28550	28550	28550	28550	5
423	20231030	114500	116372000	28600	28600	28600	28600	0
424	20231030	114400	116372000	28600	28600	28600	28600	1
425	20231030	114300	116343400	28550	28550	28550	28550	0
426	20231030	114200	116343400	28550	28550	28550	28550	0
427	20231030	114100	116343400	28550	28550	28550	28550	0
428	20231030	114000	116343400	28550	28600	28600	28550	800
429	20231030	113900	93479450	28600	28600	28600	28600	4
430	20231030	113800	93365050	28650	28650	28650	28650	0
431	20231030	113700	93365050	28650	28650	28650	28650	0
432	20231030	113600	93365050	28650	28650	28650	28650	0
433	20231030	113500	93365050	28650	28650	28650	28650	0
434	20231030	113400	93365050	28650	28650	28650	28650	0
435	20231030	113300	93365050	28650	28650	28650	28650	0
436	20231030	113200	93365050	28650	28650	28650	28650	2
437	20231030	113100	93307750	28650	28650	28650	28650	0
438	20231030	113000	93307750	28650	28650	28650	28650	0
439	20231030	112900	93307750	28650	28650	28650	28650	0
440	20231030	112800	93307750	28650	28650	28650	28650	0
441	20231030	112700	93307750	28650	28650	28650	28650	0
442	20231030	112600	93307750	28650	28650	28650	28650	1
443	20231030	112500	93279100	28650	28650	28650	28650	0
444	20231030	112400	93279100	28650	28650	28650	28650	0
445	20231030	112300	93279100	28650	28650	28650	28650	0
446	20231030	112200	93279100	28650	28650	28650	28650	0
447	20231030	112100	93279100	28650	28650	28650	28650	72
448	20231030	112000	91216300	28650	28650	28650	28650	0
449	20231030	111900	91216300	28650	28650	28650	28650	0
450	20231030	111800	91216300	28650	28650	28650	28650	52
451	20231030	111700	89726500	28700	28700	28700	28700	2
452	20231030	111600	89669100	28700	28700	28700	28700	4
453	20231030	111500	89554300	28650	28650	28650	28650	0
454	20231030	111400	89554300	28650	28650	28650	28650	0
455	20231030	111300	89554300	28650	28650	28650	28650	18
456	20231030	111200	89038600	28650	28650	28650	28650	4
457	20231030	111100	88924000	28700	28700	28700	28700	2
458	20231030	111000	88866600	28700	28700	28700	28700	0
459	20231030	110900	88866600	28700	28700	28700	28700	0
460	20231030	110800	88866600	28700	28700	28700	28700	1
461	20231030	110700	88837900	28650	28650	28650	28650	0
462	20231030	110600	88837900	28650	28650	28650	28650	0
463	20231030	110500	88837900	28650	28650	28650	28650	0
464	20231030	110400	88837900	28650	28650	28650	28650	0
465	20231030	110300	88837900	28650	28650	28650	28650	18
466	20231030	110200	88322200	28650	28650	28650	28650	0
467	20231030	110100	88322200	28650	28650	28650	28650	0
468	20231030	110000	88322200	28650	28650	28650	28650	20
469	20231030	105900	87749200	28650	28650	28650	28650	0
470	20231030	105800	87749200	28650	28650	28650	28650	0
471	20231030	105700	87749200	28650	28650	28650	28650	0
472	20231030	105600	87749200	28650	28650	28650	28650	0
473	20231030	105500	87749200	28650	28650	28650	28650	1
474	20231030	105400	87720550	28700	28700	28700	28700	0
475	20231030	105300	87720550	28700	28700	28700	28700	0
476	20231030	105200	87720550	28700	28700	28700	28700	0
477	20231030	105100	87720550	28700	28700	28700	28700	1
478	20231030	105000	87691850	28700	28700	28700	28700	10
479	20231030	104900	87404850	28700	28700	28700	28700	0
480	20231030	104800	87404850	28700	28700	28700	28700	0
481	20231030	104700	87404850	28700	28700	28700	28700	0
482	20231030	104600	87404850	28700	28700	28700	28700	0
483	20231030	104500	87404850	28700	28700	28700	28700	5
484	20231030	104400	87261350	28700	28700	28700	28700	1
485	20231030	104300	87232650	28650	28650	28650	28650	3
486	20231030	104200	87146700	28700	28700	28700	28700	0
487	20231030	104100	87146700	28700	28700	28700	28700	0
488	20231030	104000	87146700	28700	28700	28700	28700	0
489	20231030	103900	87146700	28700	28700	28700	28700	0
490	20231030	103800	87146700	28700	28700	28700	28700	0
491	20231030	103700	87146700	28700	28700	28700	28700	1
492	20231030	103600	87118000	28700	28700	28700	28700	14
493	20231030	103500	86716200	28650	28650	28650	28650	0
494	20231030	103400	86716200	28650	28650	28650	28650	0
495	20231030	103300	86716200	28650	28650	28650	28650	18
496	20231030	103200	86200500	28700	28700	28700	28700	0
497	20231030	103100	86200500	28700	28700	28700	28700	1
498	20231030	103000	86171800	28650	28650	28650	28650	285
499	20231030	102900	78006550	28650	28650	28650	28650	2
500	20231030	102800	77949250	28650	28650	28650	28650	0
501	20231030	102700	77949250	28650	28650	28650	28650	3
502	20231030	102600	77863300	28650	28650	28650	28650	0
503	20231030	102500	77863300	28650	28650	28650	28650	0
504	20231030	102400	77863300	28650	28650	28650	28650	0
505	20231030	102300	77863300	28650	28650	28650	28650	0
506	20231030	102200	77863300	28650	28650	28650	28650	0
507	20231030	102100	77863300	28650	28650	28650	28650	0
508	20231030	102000	77863300	28650	28650	28650	28650	0
509	20231030	101900	77863300	28650	28650	28650	28650	0
510	20231030	101800	77863300	28650	28650	28650	28650	0
511	20231030	101700	77863300	28650	28650	28650	28650	18
512	20231030	101600	77347600	28650	28650	28650	28650	1
513	20231030	101500	77318950	28650	28650	28650	28650	12
514	20231030	101400	76975150	28650	28650	28650	28650	0
515	20231030	101300	76975150	28650	28650	28650	28650	0
516	20231030	101200	76975150	28650	28650	28650	28650	0
517	20231030	101100	76975150	28650	28650	28650	28650	0
518	20231030	101000	76975150	28650	28650	28650	28650	1
519	20231030	100900	76946500	28650	28650	28650	28650	0
520	20231030	100800	76946500	28650	28650	28650	28650	1
521	20231030	100700	76917850	28650	28650	28650	28650	2
522	20231030	100600	76860550	28650	28650	28650	28650	5
523	20231030	100500	76717300	28650	28650	28650	28650	0
524	20231030	100400	76717300	28650	28650	28650	28650	0
525	20231030	100300	76717300	28650	28650	28650	28650	0
526	20231030	100200	76717300	28650	28650	28650	28650	0
527	20231030	100100	76717300	28650	28650	28650	28650	0
528	20231030	100000	76717300	28650	28650	28650	28650	0
529	20231030	095900	76717300	28650	28650	28650	28650	35
530	20231030	095800	75714550	28650	28650	28650	28650	0
531	20231030	095700	75714550	28650	28650	28650	28650	0
532	20231030	095600	75714550	28650	28650	28650	28650	0
533	20231030	095500	75714550	28650	28650	28650	28650	0
534	20231030	095400	75714550	28650	28650	28650	28650	1
535	20231030	095300	75685900	28600	28600	28600	28600	8
536	20231030	095200	75457100	28600	28600	28600	28600	0
537	20231030	095100	75457100	28600	28600	28600	28600	322
538	20231030	095000	66247900	28550	28550	28550	28550	0
539	20231030	094900	66247900	28550	28550	28550	28550	0
540	20231030	094800	66247900	28550	28550	28550	28550	0
541	20231030	094700	66247900	28550	28550	28550	28550	5
542	20231030	094600	66105150	28600	28600	28600	28600	0
543	20231030	094500	66105150	28600	28600	28600	28600	4
544	20231030	094400	65990750	28550	28550	28550	28550	1
545	20231030	094300	65962200	28550	28550	28550	28550	304
546	20231030	094200	57283000	28550	28550	28550	28550	0
547	20231030	094100	57283000	28550	28550	28550	28550	1
548	20231030	094000	57254450	28550	28550	28550	28550	15
549	20231030	093900	56826200	28550	28550	28550	28550	0
550	20231030	093800	56826200	28550	28550	28550	28550	0
551	20231030	093700	56826200	28550	28600	28600	28550	12
552	20231030	093600	56483050	28550	28600	28600	28550	767
553	20231030	093500	34547150	28700	28700	28700	28700	1
554	20231030	093400	34518450	28700	28700	28700	28700	1
555	20231030	093300	34489750	28650	28600	28650	28600	119
556	20231030	093200	31080450	28600	28600	28600	28600	1
557	20231030	093100	31051850	28600	28600	28600	28600	0
558	20231030	093000	31051850	28600	28600	28600	28600	1
559	20231030	092900	31023250	28600	28600	28600	28600	1
560	20231030	092800	30994650	28600	28600	28600	28600	1
561	20231030	092700	30966050	28600	28600	28600	28600	2
562	20231030	092600	30908850	28600	28600	28600	28600	0
563	20231030	092500	30908850	28600	28600	28600	28600	51
564	20231030	092400	29450250	28600	28600	28600	28600	50
565	20231030	092300	28020250	28650	28650	28650	28650	4
566	20231030	092200	27905650	28650	28650	28650	28650	1
567	20231030	092100	27877000	28700	28700	28700	28700	0
568	20231030	092000	27877000	28700	28650	28700	28650	2
569	20231030	091900	27819650	28650	28650	28650	28650	0
570	20231030	091800	27819650	28650	28650	28650	28650	52
571	20231030	091700	26329850	28650	28650	28650	28650	34
572	20231030	091600	25355750	28650	28650	28650	28650	200
573	20231030	091500	19625750	28750	28600	28750	28600	153
574	20231030	091400	15241550	28600	28500	28600	28500	25
575	20231030	091300	14528950	28500	28500	28500	28500	27
576	20231030	091200	13759450	28500	28500	28500	28500	4
577	20231030	091100	13645450	28600	28550	28600	28500	80
578	20231030	091000	11365200	28550	28550	28550	28550	1
579	20231030	090900	11336650	28650	28600	28650	28600	2
580	20231030	090800	11279400	28500	28500	28500	28500	1
581	20231030	090700	11250900	28650	28500	28650	28500	2
582	20231030	090600	11193750	28500	28500	28500	28500	1
583	20231030	090500	11165250	28500	28500	28500	28500	14
584	20231030	090400	10766250	28500	28650	28700	28500	122
585	20231030	090300	7271050	28550	28550	28550	28550	0
586	20231030	090200	7271050	28550	28600	28600	28550	53
587	20231030	090100	5755300	28600	28600	28600	28600	56
588	20231030	090000	4153700	28450	28450	28450	28450	146